HBL Engineering Limited (NSE:HBLENGINE)
India · Delayed Price · Currency is INR 893.65
-15.50 (-1.70%)
Last updated: Sep 16, 2025, 12:32 PM IST
HBL Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 870.95 | 914.35 | 870.00 | 909.45 | 909.45 | 4.14% | 2,156,997 |
| Sep 12, 2025 | 855.75 | 876.75 | 846.90 | 873.30 | 873.30 | 2.34% | 995,586 |
| Sep 11, 2025 | 850.00 | 863.65 | 847.00 | 853.30 | 852.30 | -1.60% | 1,033,705 |
| Sep 10, 2025 | 854.50 | 880.00 | 851.45 | 867.15 | 866.13 | 2.17% | 1,298,103 |
| Sep 9, 2025 | 839.00 | 858.30 | 833.00 | 848.70 | 847.71 | 1.36% | 860,845 |
| Sep 8, 2025 | 862.90 | 866.00 | 831.00 | 837.30 | 836.32 | -2.92% | 1,132,405 |
| Sep 5, 2025 | 850.00 | 873.00 | 849.00 | 862.50 | 861.49 | 1.33% | 1,156,728 |
| Sep 4, 2025 | 857.80 | 864.30 | 845.30 | 851.20 | 850.20 | 0.02% | 946,325 |
| Sep 3, 2025 | 849.00 | 872.90 | 830.60 | 851.05 | 850.05 | -0.40% | 2,661,994 |
| Sep 2, 2025 | 840.00 | 864.60 | 836.10 | 854.45 | 853.45 | 1.83% | 2,730,654 |
| Sep 1, 2025 | 812.00 | 852.95 | 811.10 | 839.10 | 838.12 | 3.96% | 4,600,302 |
| Aug 29, 2025 | 780.00 | 835.00 | 776.55 | 807.10 | 806.15 | 3.36% | 8,544,737 |
| Aug 28, 2025 | 765.25 | 793.90 | 753.70 | 780.90 | 779.99 | 1.24% | 2,061,033 |
| Aug 26, 2025 | 776.00 | 782.85 | 763.05 | 771.30 | 770.40 | -1.15% | 1,042,106 |
| Aug 25, 2025 | 800.65 | 802.85 | 774.65 | 780.30 | 779.39 | -2.54% | 1,126,396 |
| Aug 22, 2025 | 788.05 | 814.90 | 785.00 | 800.65 | 799.71 | 0.74% | 2,536,791 |
| Aug 21, 2025 | 793.00 | 809.00 | 786.20 | 794.80 | 793.87 | 0.36% | 1,713,377 |
| Aug 20, 2025 | 810.00 | 811.75 | 778.50 | 791.95 | 791.02 | 0.27% | 2,960,402 |
| Aug 19, 2025 | 772.00 | 794.35 | 761.50 | 789.85 | 788.92 | 2.20% | 3,402,843 |
| Aug 18, 2025 | 769.90 | 780.00 | 750.05 | 772.85 | 771.94 | 0.94% | 4,695,170 |
| Aug 14, 2025 | 751.40 | 787.60 | 735.40 | 765.65 | 764.75 | 0.29% | 17,123,970 |
| Aug 13, 2025 | 690.85 | 779.00 | 681.05 | 763.40 | 762.51 | 10.32% | 16,668,460 |
| Aug 12, 2025 | 693.00 | 713.00 | 685.15 | 692.00 | 691.19 | 1.18% | 17,899,990 |
| Aug 11, 2025 | 660.00 | 692.00 | 646.10 | 683.95 | 683.15 | 14.03% | 34,613,970 |
| Aug 8, 2025 | 595.90 | 605.70 | 590.00 | 599.80 | 599.10 | 0.85% | 704,755 |
| Aug 7, 2025 | 592.45 | 602.00 | 586.10 | 594.75 | 594.05 | -1.29% | 534,611 |
| Aug 6, 2025 | 613.85 | 614.00 | 594.00 | 602.50 | 601.79 | -1.36% | 496,255 |
| Aug 5, 2025 | 611.20 | 619.40 | 604.10 | 610.80 | 610.08 | 0.13% | 837,101 |
| Aug 4, 2025 | 603.00 | 613.75 | 600.90 | 610.00 | 609.29 | 1.69% | 886,149 |
| Aug 1, 2025 | 589.80 | 605.85 | 581.90 | 599.85 | 599.15 | 2.15% | 1,325,331 |
| Jul 31, 2025 | 571.00 | 593.80 | 570.00 | 587.20 | 586.51 | 0.86% | 752,769 |
| Jul 30, 2025 | 580.95 | 593.80 | 579.35 | 582.20 | 581.52 | 0.47% | 704,281 |
| Jul 29, 2025 | 554.25 | 582.60 | 551.60 | 579.50 | 578.82 | 3.67% | 703,745 |
| Jul 28, 2025 | 570.00 | 574.40 | 552.10 | 559.00 | 558.35 | -2.42% | 958,251 |
| Jul 25, 2025 | 588.85 | 589.30 | 570.05 | 572.85 | 572.18 | -2.62% | 571,699 |
| Jul 24, 2025 | 587.00 | 594.25 | 585.00 | 588.25 | 587.56 | 0.51% | 453,871 |
| Jul 23, 2025 | 592.90 | 597.00 | 583.15 | 585.25 | 584.56 | -1.31% | 614,288 |
| Jul 22, 2025 | 598.35 | 603.90 | 591.90 | 593.00 | 592.31 | -0.58% | 385,542 |
| Jul 21, 2025 | 599.35 | 603.85 | 593.30 | 596.45 | 595.75 | -0.98% | 496,148 |
| Jul 18, 2025 | 611.00 | 614.70 | 599.30 | 602.35 | 601.64 | -1.30% | 547,552 |
| Jul 17, 2025 | 607.90 | 616.30 | 606.65 | 610.30 | 609.59 | 0.70% | 642,899 |
| Jul 16, 2025 | 604.70 | 609.80 | 601.50 | 606.05 | 605.34 | 0.04% | 429,197 |
| Jul 15, 2025 | 599.75 | 610.80 | 599.05 | 605.80 | 605.09 | 1.01% | 587,494 |
| Jul 14, 2025 | 611.00 | 611.10 | 596.60 | 599.75 | 599.05 | -1.87% | 625,557 |
| Jul 11, 2025 | 620.00 | 632.00 | 607.70 | 611.20 | 610.48 | -1.84% | 822,500 |
| Jul 10, 2025 | 621.90 | 639.00 | 618.55 | 622.65 | 621.92 | 0.52% | 1,152,122 |
| Jul 9, 2025 | 628.50 | 628.60 | 616.55 | 619.45 | 618.72 | -1.36% | 710,922 |
| Jul 8, 2025 | 634.05 | 639.70 | 623.10 | 628.00 | 627.26 | -1.38% | 747,370 |
| Jul 7, 2025 | 630.40 | 649.75 | 627.10 | 636.80 | 636.05 | 1.01% | 1,635,986 |
| Jul 4, 2025 | 637.00 | 638.00 | 622.25 | 630.45 | 629.71 | -0.88% | 1,113,021 |